Western Asset Municipal High Income Fund Inc. (MHF)
NYSE: MHF · Real-Time Price · USD
7.39
+0.09 (1.23%)
May 2, 2025, 4:00 PM EDT - Market closed
MHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 7.30 | 7.44 | 7.28 | 7.32 | 7.32 | 0.27% | 41,242 |
| May 1, 2025 | 7.36 | 7.39 | 7.21 | 7.30 | 7.30 | 1.39% | 38,508 |
| Apr 30, 2025 | 7.11 | 7.27 | 7.06 | 7.20 | 7.20 | 0.84% | 40,660 |
| Apr 29, 2025 | 7.08 | 7.15 | 7.08 | 7.14 | 7.14 | 0.42% | 57,083 |
| Apr 28, 2025 | 7.05 | 7.12 | 7.05 | 7.11 | 7.11 | 0.85% | 59,286 |
| Apr 25, 2025 | 7.02 | 7.09 | 7.01 | 7.05 | 7.05 | 0.71% | 38,463 |
| Apr 24, 2025 | 7.00 | 7.02 | 6.93 | 7.00 | 7.00 | 0.29% | 68,003 |
| Apr 23, 2025 | 7.00 | 7.00 | 6.92 | 6.98 | 6.98 | 0.43% | 55,618 |
| Apr 22, 2025 | 7.06 | 7.07 | 6.87 | 6.95 | 6.92 | -1.00% | 66,530 |
| Apr 21, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 6.99 | 0.43% | 76,919 |
| Apr 17, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.96 | - | 23,694 |
| Apr 16, 2025 | 7.00 | 7.06 | 6.98 | 6.99 | 6.96 | -0.57% | 21,274 |
| Apr 15, 2025 | 7.07 | 7.12 | 6.99 | 7.03 | 7.00 | -0.42% | 98,409 |
| Apr 14, 2025 | 7.14 | 7.18 | 7.01 | 7.06 | 7.03 | -1.12% | 152,282 |
| Apr 11, 2025 | 7.25 | 7.28 | 7.05 | 7.14 | 7.11 | -0.97% | 30,362 |
| Apr 10, 2025 | 7.25 | 7.26 | 7.08 | 7.21 | 7.18 | -1.23% | 18,842 |
| Apr 9, 2025 | 7.07 | 7.34 | 6.92 | 7.30 | 7.27 | 2.96% | 67,396 |
| Apr 8, 2025 | 7.18 | 7.42 | 7.05 | 7.09 | 7.06 | -0.56% | 89,186 |
| Apr 7, 2025 | 7.28 | 7.34 | 7.10 | 7.13 | 7.10 | -2.60% | 50,215 |
| Apr 4, 2025 | 7.45 | 7.45 | 7.27 | 7.32 | 7.29 | -1.35% | 34,781 |
| Apr 3, 2025 | 7.36 | 7.46 | 7.32 | 7.42 | 7.38 | - | 33,593 |
| Apr 2, 2025 | 7.43 | 7.48 | 7.33 | 7.42 | 7.38 | 0.27% | 28,672 |
| Apr 1, 2025 | 7.45 | 7.51 | 7.33 | 7.40 | 7.36 | -0.13% | 53,498 |
| Mar 31, 2025 | 7.50 | 7.56 | 7.34 | 7.41 | 7.37 | -0.13% | 83,133 |
| Mar 28, 2025 | 7.60 | 7.60 | 7.38 | 7.42 | 7.38 | -0.67% | 26,922 |
| Mar 27, 2025 | 7.60 | 7.64 | 7.47 | 7.47 | 7.43 | -1.71% | 42,697 |
| Mar 26, 2025 | 7.80 | 7.80 | 7.60 | 7.60 | 7.56 | -2.81% | 97,049 |
| Mar 25, 2025 | 7.65 | 7.83 | 7.61 | 7.82 | 7.78 | 2.49% | 82,350 |
| Mar 24, 2025 | 7.59 | 7.67 | 7.55 | 7.63 | 7.59 | -0.13% | 49,190 |
| Mar 21, 2025 | 7.64 | 7.65 | 7.58 | 7.64 | 7.57 | 1.46% | 32,318 |
| Mar 20, 2025 | 7.60 | 7.69 | 7.51 | 7.53 | 7.46 | 0.27% | 56,479 |
| Mar 19, 2025 | 7.54 | 7.57 | 7.41 | 7.51 | 7.44 | - | 25,130 |
| Mar 18, 2025 | 7.50 | 7.59 | 7.42 | 7.51 | 7.44 | 0.81% | 39,898 |
| Mar 17, 2025 | 7.63 | 7.66 | 7.40 | 7.45 | 7.38 | -1.32% | 57,154 |
| Mar 14, 2025 | 7.46 | 7.58 | 7.43 | 7.55 | 7.48 | 1.48% | 77,310 |
| Mar 13, 2025 | 7.42 | 7.47 | 7.36 | 7.44 | 7.37 | 0.13% | 41,283 |
| Mar 12, 2025 | 7.41 | 7.44 | 7.30 | 7.43 | 7.36 | 0.41% | 24,980 |
| Mar 11, 2025 | 7.34 | 7.44 | 7.28 | 7.40 | 7.33 | 1.79% | 35,273 |
| Mar 10, 2025 | 7.38 | 7.39 | 7.17 | 7.27 | 7.20 | -2.68% | 47,400 |
| Mar 7, 2025 | 7.40 | 7.54 | 7.30 | 7.47 | 7.40 | 1.91% | 47,873 |
| Mar 6, 2025 | 7.38 | 7.40 | 7.26 | 7.33 | 7.26 | -0.41% | 31,253 |
| Mar 5, 2025 | 7.45 | 7.47 | 7.35 | 7.36 | 7.29 | -1.21% | 39,406 |
| Mar 4, 2025 | 7.41 | 7.45 | 7.39 | 7.45 | 7.38 | 1.36% | 19,811 |
| Mar 3, 2025 | 7.68 | 7.69 | 7.26 | 7.35 | 7.28 | -3.67% | 129,963 |
| Feb 28, 2025 | 7.69 | 7.72 | 7.59 | 7.63 | 7.56 | -0.39% | 49,111 |
| Feb 27, 2025 | 7.61 | 7.66 | 7.54 | 7.66 | 7.59 | 1.32% | 48,972 |
| Feb 26, 2025 | 7.56 | 7.62 | 7.50 | 7.56 | 7.49 | 0.40% | 37,871 |
| Feb 25, 2025 | 7.53 | 7.53 | 7.43 | 7.53 | 7.46 | 0.80% | 81,681 |
| Feb 24, 2025 | 7.50 | 7.55 | 7.44 | 7.47 | 7.40 | 0.54% | 30,184 |
| Feb 21, 2025 | 7.69 | 7.74 | 7.43 | 7.43 | 7.36 | -3.63% | 196,952 |